Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rollins Inc (NY: ROL )

46.46 -0.17 (-0.36%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.785 3.809 3.726 3.785 1,625,978 +0.05(+1.40%)
Sep 29, 2010 3.708 3.755 3.705 3.733 833,760 +0.00(+0.09%)
Sep 28, 2010 3.669 3.733 3.613 3.729 2,477 +0.08(+2.08%)
Sep 27, 2010 3.690 3.693 3.644 3.653 675,700 -0.03(-0.79%)
Sep 24, 2010 3.590 3.682 3.585 3.682 1,276,109 +0.14(+3.98%)
Sep 23, 2010 3.627 3.712 3.538 3.542 10,249 -0.11(-3.10%)
Sep 22, 2010 3.619 3.674 3.595 3.655 1,389,025 +0.01(+0.40%)
Sep 21, 2010 3.703 3.703 3.580 3.640 2,668,094 -0.10(-2.56%)
Sep 20, 2010 3.639 3.744 3.608 3.736 1,843,390 +0.12(+3.27%)
Sep 17, 2010 3.618 3.650 3.495 3.618 2,981,167 +0.05(+1.36%)
Sep 15, 2010 3.550 3.577 3.514 3.569 622,235 +0.02(+0.59%)
Sep 14, 2010 3.550 3.577 3.532 3.548 719,954 -0.02(-0.68%)
Sep 13, 2010 3.501 3.577 3.491 3.572 1,367,149 +0.09(+2.60%)
Sep 10, 2010 3.480 3.495 3.435 3.482 808,948 +0.02(+0.47%)
Sep 09, 2010 3.449 3.480 3.427 3.465 1,293,240 +0.02(+0.56%)
Sep 08, 2010 3.467 3.495 3.428 3.446 867,269 -0.02(-0.61%)
Sep 07, 2010 3.483 3.504 3.451 3.467 8,352 -0.02(-0.60%)
Sep 03, 2010 3.451 3.493 3.443 3.488 853,752 +0.06(+1.89%)
Sep 02, 2010 3.398 3.427 3.365 3.423 4,151 +0.01(+0.28%)
Sep 01, 2010 3.367 3.432 3.331 3.414 1,094,239 +0.10(+2.98%)
Aug 31, 2010 3.308 3.373 3.298 3.315 11,120 -0.06(-1.68%)
Aug 30, 2010 3.388 3.410 3.368 3.372 1,510,047 -0.03(-1.00%)
Aug 27, 2010 3.406 3.410 3.276 3.406 1,043,122 +0.12(+3.59%)
Aug 26, 2010 3.313 3.331 3.284 3.287 7,704 -0.02(-0.59%)
Aug 25, 2010 3.258 3.323 3.244 3.307 5,795 +0.03(+1.04%)
Aug 24, 2010 3.279 3.320 3.265 3.273 23,532 -0.03(-1.03%)
Aug 23, 2010 3.354 3.357 3.291 3.307 837,250 -0.02(-0.73%)
Aug 20, 2010 3.318 3.336 3.270 3.331 962,362 +0.00(+0.15%)
Aug 19, 2010 3.407 3.407 3.320 3.326 20,220 -0.10(-2.84%)
Aug 18, 2010 3.420 3.457 3.394 3.423 90,261 -0.01(-0.33%)
Aug 17, 2010 3.414 3.453 3.388 3.435 13,962 +0.06(+1.73%)
Aug 16, 2010 3.320 3.380 3.307 3.376 810,413 +0.03(+0.92%)
Aug 13, 2010 3.346 3.391 3.334 3.346 1,133,050 -0.03(-0.82%)
Aug 12, 2010 3.364 3.394 3.355 3.373 879,780 -0.01(-0.43%)
Aug 11, 2010 3.448 3.448 3.381 3.388 1,517,084 -0.10(-2.92%)
Aug 10, 2010 3.506 3.532 3.470 3.490 705,404 -0.06(-1.60%)
Aug 09, 2010 3.519 3.551 3.491 3.546 486,188 +0.05(+1.53%)
Aug 06, 2010 3.493 3.516 3.441 3.493 691,423 -0.03(-0.87%)
Aug 05, 2010 3.561 3.566 3.521 3.524 547,976 -0.05(-1.31%)
Aug 04, 2010 3.527 3.571 3.527 3.571 662,358 +0.05(+1.28%)
Aug 03, 2010 3.530 3.587 3.508 3.525 771,963 -0.03(-0.77%)
Aug 02, 2010 3.580 3.580 3.509 3.553 870,520 +0.03(+0.92%)
Jul 30, 2010 3.521 3.558 3.461 3.521 786,771 -0.01(-0.36%)
Jul 29, 2010 3.603 3.611 3.500 3.533 515,165 -0.03(-0.90%)
Jul 28, 2010 3.566 3.604 3.517 3.566 9,435 +0.01(+0.36%)
Jul 27, 2010 3.600 3.604 3.532 3.553 1,018,581 -0.02(-0.45%)
Jul 26, 2010 3.533 3.574 3.508 3.569 1,066,411 +0.04(+1.23%)
Jul 23, 2010 3.450 3.530 3.445 3.525 1,046,590 +0.06(+1.86%)
Jul 22, 2010 3.432 3.472 3.419 3.461 1,800,229 +0.07(+2.09%)
Jul 21, 2010 3.474 3.474 3.387 3.390 777,627 -0.06(-1.73%)
Jul 20, 2010 3.361 3.451 3.353 3.450 724,884 +0.05(+1.47%)
Jul 19, 2010 3.374 3.403 3.353 3.400 814,278 +0.03(+1.01%)
Jul 16, 2010 3.366 3.461 3.356 3.366 1,376,957 -0.10(-2.84%)
Jul 15, 2010 3.498 3.504 3.425 3.464 949,907 -0.04(-1.06%)
Jul 14, 2010 3.521 3.538 3.477 3.501 786,703 -0.04(-1.05%)
Jul 13, 2010 3.538 3.546 3.498 3.538 23,058 +0.07(+2.09%)
Jul 12, 2010 3.437 3.477 3.437 3.466 2,031,071 +0.01(+0.28%)
Jul 09, 2010 3.456 3.456 3.421 3.456 587,971 +0.01(+0.33%)
Jul 08, 2010 3.445 3.445 3.353 3.445 16,315 +0.09(+2.74%)
Jul 07, 2010 3.292 3.356 3.280 3.353 848,633 +0.07(+2.21%)
Jul 06, 2010 3.280 3.358 3.255 3.280 17,723 +0.00(+0.10%)
Jul 02, 2010 3.277 3.319 3.255 3.277 1,077,311 -0.01(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.